CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

15.95
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		0.10 0.63% 173,300 75,700 1.2
15.75
16
15.95
2 tháng
(2024-07-18) 		-0.25 -1.54% 476,400 82,600 1.3
15.65
16.25
15.95
3 tháng
(2024-06-18) 		0.10 0.63% 1,034,700 -157,070 -2.5
15.65
16.25
15.95
6 tháng
(2024-03-20) 		0.24 1.51% 2,830,900 -675,273 -11.4
15.58
16.58
15.95
12 tháng
(2023-09-22) 		0.56 3.61% 4,494,100 -1,395,446 -23.3
14.44
16.58
15.95
24 tháng
(2022-09-27) 		2.54 18.98% 6,844,300 -1,387,756 -21.9
12.75
16.58
15.95
36 tháng
(2021-10-04) 		1.49 10.30% 17,102,300 405,694 9.8
12.75
16.58
15.95
60 tháng
(2019-10-14) 		9.53 148.26% 38,237,060 -440,986 -3.6
6.06
16.58
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15.95
 24,100 15.95 15.95 15.90 12,900 0 0
13/09/2024
15.95
 500 15.95 15.95 15.95 0 0 0
12/09/2024
15.95
 1,200 15.95 16.05 15.95 1,100 0 0.0
11/09/2024
15.95
 18,000 16 16 15.90 15,700 0 0.3
10/09/2024
15.95
 33,300 15.95 15.95 15.90 27,400 0 0.4
09/09/2024
16
 13,400 16 16 15.90 11,600 0 0.2
06/09/2024
16
 700 15.90 16 15.90 0 0 0
05/09/2024
16
 15,600 15.90 16.05 15.85 13,100 0 0.2
04/09/2024
15.95
 11,100 15.85 15.95 15.85 5,500 0 0.1
30/08/2024
15.95
 1,200 15.95 15.95 15.90 0 0 0
29/08/2024
15.90
 2,000 15.90 15.90 15.85 100 0 0.0
28/08/2024
15.90
 3,000 16.65 16.65 15.85 100 600 -0.0
27/08/2024
15.85
 14,800 15.80 15.90 15.80 500 0 0.0
26/08/2024
15.80
 8,000 15.85 15.85 15.75 0 100 -0.0
23/08/2024
15.75
 2,300 15.75 15.85 15.75 0 0 0
22/08/2024
15.90
 1,900 15.85 15.90 15.85 1,300 0 0.0
21/08/2024
15.90
 10,700 15.85 15.90 15.80 600 0 0.0
20/08/2024
15.85
 3,200 15.85 15.90 15.85 0 600 -0.0
19/08/2024
15.85
 8,300 15.85 15.85 15.70 0 0 0
16/08/2024
15.85
 4,600 15.80 15.85 15.80 0 0 0
15/08/2024
15.80
 15,600 15.80 15.80 15.80 0 0 0
14/08/2024
15.80
 8,200 15.75 15.80 15.70 0 0 0
13/08/2024
15.75
 500 15.75 15.75 15.75 0 0 0
12/08/2024
15.75
 600 15.75 15.75 15.70 0 0 0
09/08/2024
15.70
 3,000 15.70 15.75 15.70 2,900 0 0.0
08/08/2024
15.70
 9,700 15.50 15.70 15.50 0 0 0
07/08/2024
15.65
 10,800 15.60 15.65 15.50 0 100 -0.0
06/08/2024
15.70
 27,300 15.55 15.70 15.50 6,100 0 0.1
05/08/2024
15.65
 28,700 15.70 15.80 15.55 1,200 18,000 -0.3
02/08/2024
15.70
 20,400 15.75 15.75 15.70 700 6,000 -0.1
01/08/2024
16
 30,600 16 16 15.70 100 0 0.0
31/07/2024
16.10
 44,700 16 16.10 15.95 0 5,200 -0.1
30/07/2024
16.05
 3,400 16.10 16.10 15.95 200 700 -0.0
29/07/2024
16.10
 3,800 15.95 16.10 15.95 100 0 0.0
26/07/2024
16.10
 9,700 16 16.20 16 6,200 0 0.1
25/07/2024
16.10
 7,800 16 16.10 16 2,200 0 0.0
24/07/2024
16.05
 3,000 16.05 16.05 15.90 2,300 0 0.0
23/07/2024
16.05
 20,200 16 16.10 16 6,900 0 0.1
22/07/2024
16.25
 20,300 16.15 16.25 16 8,600 600 0.1
19/07/2024
16.15
 5,000 16.20 16.20 16.05 1,300 1,300 0
18/07/2024
16.20
 25,200 16.20 16.20 16 0 0 0
17/07/2024
16.05
 40,100 16 16.20 15.90 600 20,100 -0.3
16/07/2024
16
 5,800 15.95 16 15.95 100 0 0.0
15/07/2024
15.95
 11,500 15.95 15.95 15.85 0 0 0
12/07/2024
15.95
 9,100 15.95 15.95 15.90 3,000 400 0.0
11/07/2024
15.85
 2,500 15.95 15.95 15.85 0 0 0
10/07/2024
15.95
 9,400 15.85 15.95 15.85 0 0 0
09/07/2024
15.85
 19,300 15.80 15.85 15.80 500 100 0.0
08/07/2024
15.80
 26,600 15.80 15.80 15.70 600 0 0.0
05/07/2024
15.80
 11,400 15.80 15.85 15.80 0 7,000 -0.1
04/07/2024
15.80
 24,300 15.95 15.95 15.80 0 11,270 -0.2
03/07/2024
15.90
 35,900 15.90 15.95 15.90 100 22,000 -0.3
02/07/2024
15.80
 27,100 15.80 15.80 15.75 3,600 9,800 -0.1
01/07/2024
15.80
 14,600 15.80 15.90 15.70 200 7,200 -0.1
28/06/2024
15.75
 47,800 15.75 15.75 15.65 200 34,100 -0.5
27/06/2024
15.85
 27,600 15.85 15.90 15.70 0 15,300 -0.2
26/06/2024
15.75
 39,500 15.95 15.95 15.75 200 17,500 -0.3
25/06/2024
15.95
 21,800 15.75 15.95 15.75 0 10,000 -0.2
24/06/2024
15.85
 53,700 15.95 15.95 15.75 3,000 28,400 -0.4
21/06/2024
15.95
 19,200 15.85 15.95 15.80 0 17,000 -0.3
20/06/2024
15.85
 9,500 15.90 15.90 15.80 0 4,800 -0.1
19/06/2024
15.85
 29,900 15.95 15.95 15.85 0 18,900 -0.3
18/06/2024
15.85
 71,700 15.90 15.95 15.85 0 27,900 -0.4
17/06/2024
16
 47,200 16 16 15.85 0 8,100 -0.1
14/06/2024
16
 45,000 16.10 16.10 16 300 43,300 -0.7
13/06/2024
16.05
 21,100 16.05 16.10 16 0 0 0
12/06/2024
16.10
 4,700 16.15 16.15 16.10 0 2,000 -0.0
11/06/2024
16.05
 10,200 16.05 16.05 16 0 8,700 -0.1
10/06/2024
16.05
 13,900 16.10 16.10 16.05 2,000 4,900 -0.0
07/06/2024
16.05
 47,300 16.15 16.15 15.95 2,601 21,600 -0.3
06/06/2024
16
 30,600 16 16.05 15.90 1,300 12,300 -0.2
05/06/2024
16
 23,200 16.05 16.05 15.90 0 4,600 -0.1
04/06/2024
16
 89,000 15.85 16 15.80 22,900 40,000 -0.3
03/06/2024
15.85
 38,500 15.90 15.90 15.85 19,400 12,000 0.1
31/05/2024
15.85
 13,400 15.85 15.90 15.85 0 3,400 -0.1
30/05/2024
15.85
 26,300 15.80 15.90 15.80 100 7,000 -0.1
29/05/2024
15.85
 110,300 16.10 16.10 15.85 15,200 68,200 -0.8
28/05/2024
16.10
 33,800 16.15 16.25 16.05 0 12,000 -0.2
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16%
27/05/2024
16.20
 61,800 16.40 16.60 16.05 6,300 0 0.1
24/05/2024
16.35
 130,900 16.44 16.44 16.30 4,500 54,400 -0.9
23/05/2024
16.35
 125,600 16.49 16.53 16.35 3,000 41,800 -0.7
22/05/2024
16.49
 77,700 16.40 16.49 16.35 0 44,900 -0.8
21/05/2024
16.44
 55,100 16.40 16.49 16.40 3,700 30,400 -0.5
20/05/2024
16.40
 53,700 16.40 16.40 16.30 4,900 28,000 -0.4
17/05/2024
16.35
 64,200 16.40 16.53 16.35 800 27,900 -0.5
16/05/2024
16.44
 37,200 16.30 16.49 16.30 0 17,500 -0.3
15/05/2024
16.40
 43,900 16.21 16.99 16.21 7,700 15,700 -0.1
14/05/2024
16.26
 60,800 16.26 16.40 16.21 28,200 30,000 -0.0
13/05/2024
16.26
 54,200 16.35 16.40 16.26 600 19,500 -0.3
10/05/2024
16.26
 17,500 16.40 16.40 16.26 700 5,900 -0.1
09/05/2024
16.40
 68,700 16.30 16.40 16.17 400 10,004 -0.2
08/05/2024
16.58
 8,800 16.26 16.58 16.21 100 2,000 -0.0
07/05/2024
16.58
 96,000 15.94 16.58 15.94 1,900 44,100 -0.8
06/05/2024
15.80
 8,400 15.80 15.85 15.76 0 3,000 -0.1
03/05/2024
15.76
 25,100 15.76 15.80 15.76 0 11,000 -0.2
02/05/2024
15.76
 25,200 15.62 15.76 15.62 0 10,000 -0.2
26/04/2024
15.62
 6,600 15.76 15.76 15.62 0 3,000 -0.1
25/04/2024
15.76
 6,800 15.62 15.76 15.62 0 0 0
24/04/2024
15.62
 13,200 15.62 15.67 15.53 0 200 -0.0
23/04/2024
15.58
 6,600 15.62 15.67 15.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |